Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.87 | 24.36 | 23.87 | 24.22 | 63,823 | +0.28(+1.17%) |
May 27, 2016 | 23.66 | 23.94 | 23.94 | 23.94 | 59,500 | +0.13(+0.55%) |
May 26, 2016 | 23.86 | 24.10 | 23.80 | 23.81 | 51,804 | -0.04(-0.17%) |
May 25, 2016 | 24.05 | 24.16 | 23.74 | 23.85 | 77,404 | +0.15(+0.63%) |
May 24, 2016 | 23.92 | 24.01 | 23.66 | 23.70 | 39,385 | -0.20(-0.84%) |
May 23, 2016 | 24.14 | 24.14 | 23.76 | 23.90 | 67,967 | -0.27(-1.12%) |
May 20, 2016 | 24.28 | 24.28 | 23.93 | 24.17 | 62,740 | +0.12(+0.50%) |
May 19, 2016 | 23.94 | 24.13 | 23.62 | 24.05 | 100,977 | +0.15(+0.63%) |
May 18, 2016 | 24.29 | 24.36 | 23.76 | 23.90 | 51,850 | -0.28(-1.16%) |
May 17, 2016 | 23.94 | 24.45 | 23.94 | 24.18 | 100,557 | +0.18(+0.75%) |
May 16, 2016 | 24.37 | 24.37 | 23.95 | 24.00 | 68,522 | +0.07(+0.29%) |
May 13, 2016 | 23.78 | 23.93 | 23.47 | 23.93 | 51,446 | +0.23(+0.97%) |
May 12, 2016 | 23.49 | 23.73 | 23.21 | 23.70 | 74,056 | +0.31(+1.33%) |
May 11, 2016 | 23.04 | 23.39 | 22.65 | 23.39 | 56,320 | +0.30(+1.30%) |
May 10, 2016 | 23.11 | 23.37 | 23.01 | 23.09 | 54,499 | +0.00(+0.00%) |
May 09, 2016 | 23.67 | 23.67 | 22.77 | 23.09 | 35,518 | -0.50(-2.12%) |
May 06, 2016 | 23.22 | 23.69 | 23.22 | 23.59 | 65,385 | +0.17(+0.73%) |
May 05, 2016 | 23.54 | 23.84 | 23.29 | 23.42 | 54,073 | +0.22(+0.95%) |
May 04, 2016 | 23.45 | 23.61 | 23.03 | 23.20 | 39,367 | -0.18(-0.77%) |
May 03, 2016 | 23.90 | 23.90 | 23.32 | 23.38 | 95,626 | -0.87(-3.59%) |
May 02, 2016 | 24.83 | 24.83 | 24.12 | 24.25 | 68,617 | -0.40(-1.62%) |
Apr 29, 2016 | 24.46 | 24.65 | 24.12 | 24.65 | 86,041 | +0.69(+2.88%) |
Apr 28, 2016 | 23.94 | 24.27 | 23.71 | 23.96 | 82,053 | -0.13(-0.54%) |
Apr 27, 2016 | 24.22 | 24.64 | 23.97 | 24.09 | 94,275 | +0.15(+0.63%) |
Apr 26, 2016 | 23.85 | 23.97 | 23.58 | 23.94 | 47,006 | +0.39(+1.66%) |
Apr 25, 2016 | 24.35 | 24.48 | 23.53 | 23.55 | 87,859 | -0.85(-3.48%) |
Apr 22, 2016 | 24.25 | 24.80 | 23.94 | 24.40 | 154,772 | -0.35(-1.41%) |
Apr 21, 2016 | 24.84 | 25.08 | 24.60 | 24.75 | 125,074 | -0.03(-0.12%) |
Apr 20, 2016 | 24.51 | 24.95 | 24.22 | 24.78 | 153,091 | +0.06(+0.24%) |
Apr 19, 2016 | 23.96 | 24.72 | 23.84 | 24.72 | 121,997 | +0.97(+4.08%) |
Apr 18, 2016 | 22.12 | 24.10 | 22.10 | 23.75 | 197,255 | +1.04(+4.58%) |
Apr 15, 2016 | 22.80 | 22.93 | 22.59 | 22.71 | 43,614 | -0.29(-1.26%) |
Apr 14, 2016 | 23.16 | 23.16 | 22.86 | 23.00 | 56,888 | -0.19(-0.82%) |
Apr 13, 2016 | 23.11 | 23.20 | 22.90 | 23.19 | 59,368 | -0.02(-0.09%) |
Apr 12, 2016 | 22.88 | 23.30 | 22.85 | 23.21 | 44,232 | +0.40(+1.75%) |
Apr 11, 2016 | 22.85 | 23.05 | 22.61 | 22.81 | 42,698 | +0.06(+0.26%) |
Apr 08, 2016 | 22.63 | 22.95 | 22.57 | 22.75 | 58,686 | +0.37(+1.65%) |
Apr 07, 2016 | 22.49 | 22.53 | 22.26 | 22.38 | 32,359 | -0.21(-0.93%) |
Apr 06, 2016 | 22.47 | 22.68 | 22.41 | 22.59 | 53,827 | +0.44(+1.99%) |
Apr 05, 2016 | 22.25 | 22.42 | 22.09 | 22.15 | 40,414 | -0.24(-1.07%) |
Apr 04, 2016 | 22.83 | 22.97 | 22.27 | 22.39 | 54,903 | -0.61(-2.65%) |
Apr 01, 2016 | 23.04 | 23.04 | 22.72 | 23.00 | 56,205 | -0.32(-1.37%) |
Mar 31, 2016 | 23.07 | 23.32 | 22.89 | 23.32 | 24,243 | +0.33(+1.44%) |
Mar 30, 2016 | 22.91 | 23.26 | 22.82 | 22.99 | 50,648 | +0.32(+1.41%) |
Mar 29, 2016 | 22.17 | 22.69 | 21.90 | 22.67 | 43,330 | +0.27(+1.21%) |
Mar 28, 2016 | 23.07 | 23.07 | 22.39 | 22.40 | 23,814 | -0.58(-2.52%) |
Mar 24, 2016 | 22.71 | 22.98 | 22.98 | 22.98 | 38,500 | -0.05(-0.22%) |
Mar 23, 2016 | 23.04 | 23.14 | 22.77 | 23.03 | 88,441 | -0.42(-1.79%) |
Mar 22, 2016 | 22.90 | 23.53 | 22.90 | 23.45 | 31,024 | +0.24(+1.03%) |
Mar 21, 2016 | 23.08 | 23.40 | 22.86 | 23.21 | 47,006 | -0.10(-0.43%) |
Mar 18, 2016 | 24.04 | 24.07 | 23.06 | 23.31 | 91,872 | -0.63(-2.63%) |
Mar 17, 2016 | 23.99 | 24.15 | 23.65 | 23.94 | 75,326 | +0.20(+0.84%) |
Mar 16, 2016 | 22.90 | 23.74 | 22.90 | 23.74 | 47,786 | +0.88(+3.85%) |
Mar 15, 2016 | 22.97 | 23.07 | 22.51 | 22.86 | 44,382 | -0.49(-2.10%) |
Mar 14, 2016 | 23.20 | 23.41 | 23.06 | 23.35 | 34,753 | -0.02(-0.09%) |
Mar 11, 2016 | 23.18 | 23.57 | 23.18 | 23.37 | 39,818 | +0.37(+1.61%) |
Mar 10, 2016 | 23.35 | 23.35 | 22.80 | 23.00 | 23,996 | -0.01(-0.04%) |
Mar 09, 2016 | 23.16 | 23.42 | 22.99 | 23.01 | 46,946 | +0.16(+0.70%) |
Mar 08, 2016 | 23.39 | 23.39 | 22.72 | 22.85 | 65,975 | -0.55(-2.35%) |
Mar 07, 2016 | 23.31 | 23.50 | 23.14 | 23.40 | 63,677 | -0.16(-0.68%) |
Mar 04, 2016 | 24.47 | 24.47 | 23.36 | 23.56 | 63,197 | -0.44(-1.83%) |
Mar 03, 2016 | 23.58 | 24.05 | 23.38 | 24.00 | 113,102 | +0.20(+0.84%) |
Mar 02, 2016 | 22.48 | 23.80 | 22.33 | 23.80 | 76,001 | +1.14(+5.03%) |